Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 340.63% |
| MLCO240719C00004000 | 2024-06-04 9:47AM EDT | 4.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO240719C00005000 | 2024-06-20 10:45AM EDT | 5.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.00% |
| MLCO240719C00006000 | 2024-06-10 10:05AM EDT | 6.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| MLCO240719C00007000 | 2024-06-27 3:57PM EDT | 7.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,201 | 0.00% |
| MLCO240719C00008000 | 2024-06-27 3:33PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 4,389 | 6.25% |
| MLCO240719C00009000 | 2024-06-27 12:34PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 2,455 | 25.00% |
| MLCO240719C00010000 | 2024-06-27 10:49AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,740 | 25.00% |
| MLCO240719C00011000 | 2024-06-25 10:47AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,309 | 50.00% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 11 | 1,326 | 168.75% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 157.81% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 179.69% |
| MLCO240719C00015000 | 2024-06-20 1:14PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 1,318 | 50.00% |
| MLCO240719C00017000 | 2024-06-03 12:07PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 196 | 50.00% |
| MLCO240719C00020000 | 2024-06-03 2:40PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 1,411 | 50.00% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 362.89% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 301.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 317.97% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 203.91% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 99.22% |
| MLCO240719P00006000 | 2024-06-11 10:49AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 451 | 25.00% |
| MLCO240719P00007000 | 2024-06-27 12:29PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,973 | 12.50% |
| MLCO240719P00008000 | 2024-06-26 10:56AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,731 | 0.00% |
| MLCO240719P00009000 | 2024-06-25 1:22PM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 821 | 0.00% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 5 | 44 | 0.00% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 178.13% |
| MLCO240719P00012000 | 2024-06-13 9:39AM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,039 | 0.00% |
| MLCO240719P00013000 | 2024-06-03 2:55PM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. All rights reserved.